36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 212000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 3 | 20231116 | 211900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20231116 | 211800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20231116 | 211700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20231116 | 211600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20231116 | 211500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20231116 | 211400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20231116 | 211300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20231116 | 211200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20231116 | 211100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20231116 | 211000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20231116 | 210900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20231116 | 210800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20231116 | 210700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20231116 | 210600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20231116 | 210500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20231116 | 210400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20231116 | 210300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20231116 | 210200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20231116 | 210100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20231116 | 210000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20231116 | 205900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20231116 | 205800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20231116 | 205700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20231116 | 205600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20231116 | 205500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20231116 | 205400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20231116 | 205300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20231116 | 205200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20231116 | 205100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20231116 | 205000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 33 | 20231116 | 204900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20231116 | 204800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20231116 | 204700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20231116 | 204600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20231116 | 204500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20231116 | 204400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20231116 | 204300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20231116 | 204200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20231116 | 204100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20231116 | 204000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20231116 | 203900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20231116 | 203800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20231116 | 203700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20231116 | 203600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20231116 | 203500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20231116 | 203400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20231116 | 203300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20231116 | 203200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20231116 | 203100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20231116 | 203000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20231116 | 202900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20231116 | 202800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20231116 | 202700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20231116 | 202600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20231116 | 202500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20231116 | 202400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20231116 | 202300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20231116 | 202200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20231116 | 202100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20231116 | 202000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 63 | 20231116 | 201900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20231116 | 201800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20231116 | 201700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20231116 | 201600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20231116 | 201500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20231116 | 201400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20231116 | 201300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20231116 | 201200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20231116 | 201100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20231116 | 201000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20231116 | 200900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20231116 | 200800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20231116 | 200700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20231116 | 200600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20231116 | 200500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20231116 | 200400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20231116 | 200300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20231116 | 200200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20231116 | 200100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20231116 | 200000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20231116 | 195900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20231116 | 195800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20231116 | 195700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20231116 | 195600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20231116 | 195500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20231116 | 195400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20231116 | 195300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20231116 | 195200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20231116 | 195100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20231116 | 195000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 93 | 20231116 | 194900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20231116 | 194800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20231116 | 194700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20231116 | 194600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20231116 | 194500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20231116 | 194400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20231116 | 194300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20231116 | 194200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20231116 | 194100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20231116 | 194000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20231116 | 193900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20231116 | 193800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20231116 | 193700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20231116 | 193600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20231116 | 193500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20231116 | 193400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20231116 | 193300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20231116 | 193200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20231116 | 193100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20231116 | 193000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20231116 | 192900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20231116 | 192800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20231116 | 192700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20231116 | 192600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20231116 | 192500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20231116 | 192400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20231116 | 192300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20231116 | 192200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20231116 | 192100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20231116 | 192000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 123 | 20231116 | 191900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20231116 | 191800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20231116 | 191700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20231116 | 191600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20231116 | 191500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20231116 | 191400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20231116 | 191300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20231116 | 191200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20231116 | 191100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20231116 | 191000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20231116 | 190900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20231116 | 190800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20231116 | 190700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20231116 | 190600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20231116 | 190500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20231116 | 190400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20231116 | 190300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20231116 | 190200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20231116 | 190100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20231116 | 190000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20231116 | 185900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20231116 | 185800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20231116 | 185700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20231116 | 185600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20231116 | 185500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20231116 | 185400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20231116 | 185300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20231116 | 185200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20231116 | 185100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20231116 | 185000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 153 | 20231116 | 184900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20231116 | 184800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20231116 | 184700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20231116 | 184600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20231116 | 184500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20231116 | 184400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20231116 | 184300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20231116 | 184200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20231116 | 184100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20231116 | 184000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20231116 | 183900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20231116 | 183800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20231116 | 183700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20231116 | 183600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20231116 | 183500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20231116 | 183400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20231116 | 183300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20231116 | 183200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20231116 | 183100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20231116 | 183000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20231116 | 182900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20231116 | 182800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20231116 | 182700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20231116 | 182600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20231116 | 182500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20231116 | 182400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20231116 | 182300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20231116 | 182200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20231116 | 182100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20231116 | 182000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 183 | 20231116 | 181900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20231116 | 181800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20231116 | 181700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20231116 | 181600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20231116 | 181500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20231116 | 181400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20231116 | 181300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20231116 | 181200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20231116 | 181100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20231116 | 181000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20231116 | 180900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20231116 | 180800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20231116 | 180700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20231116 | 180600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20231116 | 180500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20231116 | 180400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20231116 | 180300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20231116 | 180200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20231116 | 180100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20231116 | 180000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20231116 | 175900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20231116 | 175800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20231116 | 175700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20231116 | 175600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20231116 | 175500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20231116 | 175400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20231116 | 175300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20231116 | 175200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20231116 | 175100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20231116 | 175000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 213 | 20231116 | 174900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20231116 | 174800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20231116 | 174700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20231116 | 174600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20231116 | 174500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20231116 | 174400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20231116 | 174300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20231116 | 174200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20231116 | 174100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20231116 | 174000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20231116 | 173900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20231116 | 173800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20231116 | 173700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20231116 | 173600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20231116 | 173500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20231116 | 173400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20231116 | 173300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20231116 | 173200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20231116 | 173100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20231116 | 173000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20231116 | 172900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20231116 | 172800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20231116 | 172700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20231116 | 172600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20231116 | 172500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20231116 | 172400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20231116 | 172300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20231116 | 172200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20231116 | 172100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20231116 | 172000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 243 | 20231116 | 171900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20231116 | 171800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20231116 | 171700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20231116 | 171600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20231116 | 171500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20231116 | 171400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20231116 | 171300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20231116 | 171200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 251 | 20231116 | 171100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 252 | 20231116 | 171000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 253 | 20231116 | 170900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 254 | 20231116 | 170800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 255 | 20231116 | 170700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 256 | 20231116 | 170600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 257 | 20231116 | 170500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 258 | 20231116 | 170400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 259 | 20231116 | 170300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 260 | 20231116 | 170200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 261 | 20231116 | 170100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 262 | 20231116 | 170000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 263 | 20231116 | 165900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 264 | 20231116 | 165800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 265 | 20231116 | 165700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 266 | 20231116 | 165600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 267 | 20231116 | 165500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 268 | 20231116 | 165400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 269 | 20231116 | 165300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 270 | 20231116 | 165200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 271 | 20231116 | 165100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 272 | 20231116 | 165000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 273 | 20231116 | 164900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 274 | 20231116 | 164800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 275 | 20231116 | 164700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 276 | 20231116 | 164600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 277 | 20231116 | 164500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 278 | 20231116 | 164400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 279 | 20231116 | 164300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 280 | 20231116 | 164200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 281 | 20231116 | 164100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 282 | 20231116 | 164000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 283 | 20231116 | 163900 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 284 | 20231116 | 163800 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 285 | 20231116 | 163700 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 286 | 20231116 | 163600 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 287 | 20231116 | 163500 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 288 | 20231116 | 163400 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 289 | 20231116 | 163300 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 290 | 20231116 | 163200 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 291 | 20231116 | 163100 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 292 | 20231116 | 163000 | 9694071050 | 26650 | 26650 | 26650 | 26650 | 3784 |
| 293 | 20231116 | 162900 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20231116 | 162800 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20231116 | 162700 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20231116 | 162600 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20231116 | 162500 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20231116 | 162400 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20231116 | 162300 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20231116 | 162200 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20231116 | 162100 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20231116 | 162000 | 9593227450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 303 | 20231116 | 161900 | 9593227450 | 26600 | 26600 | 26650 | 26600 | 182 |
| 304 | 20231116 | 161800 | 9588383150 | 26650 | 26600 | 26650 | 26600 | 1068 |
| 305 | 20231116 | 161700 | 9559962650 | 26600 | 26600 | 26650 | 26600 | 152 |
| 306 | 20231116 | 161600 | 9555915450 | 26600 | 26650 | 26700 | 26600 | 1078 |
| 307 | 20231116 | 161500 | 9527185800 | 26700 | 26650 | 26700 | 26650 | 135 |
| 308 | 20231116 | 161400 | 9523582100 | 26650 | 26700 | 26750 | 26650 | 252 |
| 309 | 20231116 | 161300 | 9516854350 | 26700 | 26700 | 26700 | 26650 | 447 |
| 310 | 20231116 | 161200 | 9504922500 | 26700 | 26700 | 26700 | 26650 | 154 |
| 311 | 20231116 | 161100 | 9500811050 | 26700 | 26700 | 26750 | 26700 | 175 |
| 312 | 20231116 | 161000 | 9496138300 | 26700 | 26700 | 26700 | 26700 | 75 |
| 313 | 20231116 | 160900 | 9494135800 | 26700 | 26700 | 26700 | 26650 | 496 |
| 314 | 20231116 | 160800 | 9480894700 | 26700 | 26650 | 26700 | 26650 | 841 |
| 315 | 20231116 | 160700 | 9458482000 | 26650 | 26650 | 26650 | 26650 | 148 |
| 316 | 20231116 | 160600 | 9454537800 | 26700 | 26700 | 26700 | 26650 | 1378 |
| 317 | 20231116 | 160500 | 9417747200 | 26700 | 26750 | 26750 | 26700 | 192 |
| 318 | 20231116 | 160400 | 9412611700 | 26750 | 26700 | 26800 | 26700 | 407 |
| 319 | 20231116 | 160300 | 9401743350 | 26750 | 26750 | 26800 | 26750 | 436 |
| 320 | 20231116 | 160200 | 9390079400 | 26750 | 26750 | 26750 | 26750 | 156 |
| 321 | 20231116 | 160100 | 9385906400 | 26750 | 26800 | 26800 | 26750 | 243 |
| 322 | 20231116 | 160000 | 9379395800 | 26800 | 26850 | 26900 | 26800 | 634 |
| 323 | 20231116 | 155900 | 9362383800 | 26800 | 26750 | 26800 | 26750 | 566 |
| 324 | 20231116 | 155800 | 9347215200 | 26800 | 26750 | 26800 | 26700 | 152 |
| 325 | 20231116 | 155700 | 9343150300 | 26750 | 26700 | 26750 | 26700 | 60 |
| 326 | 20231116 | 155600 | 9341547300 | 26750 | 26750 | 26750 | 26700 | 61 |
| 327 | 20231116 | 155500 | 9339915750 | 26800 | 26700 | 26800 | 26700 | 300 |
| 328 | 20231116 | 155400 | 9331905650 | 26700 | 26700 | 26800 | 26700 | 103 |
| 329 | 20231116 | 155300 | 9329155450 | 26650 | 26700 | 26700 | 26650 | 348 |
| 330 | 20231116 | 155200 | 9319863950 | 26700 | 26700 | 26700 | 26650 | 125 |
| 331 | 20231116 | 155100 | 9316528750 | 26700 | 26700 | 26700 | 26650 | 83 |
| 332 | 20231116 | 155000 | 9314313550 | 26650 | 26650 | 26650 | 26650 | 55 |
| 333 | 20231116 | 154900 | 9312847800 | 26650 | 26700 | 26700 | 26650 | 61 |
| 334 | 20231116 | 154800 | 9311221750 | 26700 | 26700 | 26700 | 26650 | 315 |
| 335 | 20231116 | 154700 | 9302811400 | 26700 | 26750 | 26750 | 26700 | 1349 |
| 336 | 20231116 | 154600 | 9266783750 | 26750 | 26800 | 26800 | 26750 | 128 |
| 337 | 20231116 | 154500 | 9263358500 | 26800 | 26800 | 26800 | 26750 | 9 |
| 338 | 20231116 | 154400 | 9263117350 | 26800 | 26800 | 26800 | 26800 | 3 |
| 339 | 20231116 | 154300 | 9263036950 | 26800 | 26800 | 26800 | 26800 | 52 |
| 340 | 20231116 | 154200 | 9261643350 | 26750 | 26750 | 26750 | 26750 | 189 |
| 341 | 20231116 | 154100 | 9256587600 | 26750 | 26750 | 26750 | 26750 | 380 |
| 342 | 20231116 | 154000 | 9246422600 | 26750 | 26800 | 26800 | 26750 | 356 |
| 343 | 20231116 | 153900 | 9236886650 | 26800 | 26850 | 26850 | 26800 | 81 |
| 344 | 20231116 | 153800 | 9234715100 | 26850 | 26850 | 26850 | 26750 | 324 |
| 345 | 20231116 | 153700 | 9226027000 | 26900 | 26850 | 26900 | 26750 | 645 |
| 346 | 20231116 | 153600 | 9208707550 | 26750 | 26850 | 26850 | 26750 | 121 |
| 347 | 20231116 | 153500 | 9205470700 | 26750 | 26850 | 26850 | 26750 | 187 |
| 348 | 20231116 | 153400 | 9200458350 | 26850 | 26800 | 26900 | 26800 | 526 |
| 349 | 20231116 | 153300 | 9186347450 | 26800 | 26750 | 26800 | 26750 | 630 |
| 350 | 20231116 | 153200 | 9169473450 | 26750 | 26750 | 26800 | 26750 | 29 |
| 351 | 20231116 | 153100 | 9168697650 | 26750 | 26750 | 26750 | 26750 | 103 |
| 352 | 20231116 | 153000 | 9165942400 | 26750 | 26750 | 26750 | 26750 | 55 |
| 353 | 20231116 | 152900 | 9164471150 | 26750 | 26750 | 26750 | 26750 | 125 |
| 354 | 20231116 | 152800 | 9161127400 | 26750 | 26750 | 26750 | 26750 | 298 |
| 355 | 20231116 | 152700 | 9153155900 | 26700 | 26750 | 26750 | 26700 | 233 |
| 356 | 20231116 | 152600 | 9146934450 | 26750 | 26750 | 26750 | 26750 | 112 |
| 357 | 20231116 | 152500 | 9143938450 | 26800 | 26800 | 26800 | 26800 | 8 |
| 358 | 20231116 | 152400 | 9143724050 | 26700 | 26750 | 26800 | 26700 | 842 |
| 359 | 20231116 | 152300 | 9121208400 | 26750 | 26800 | 26800 | 26750 | 356 |
| 360 | 20231116 | 152200 | 9111668450 | 26800 | 26750 | 26800 | 26750 | 137 |
| 361 | 20231116 | 152100 | 9107996950 | 26750 | 26800 | 26800 | 26750 | 390 |
| 362 | 20231116 | 152000 | 9097561800 | 26800 | 26800 | 26800 | 26750 | 124 |
| 363 | 20231116 | 151900 | 9094239100 | 26750 | 26750 | 26800 | 26750 | 106 |
| 364 | 20231116 | 151800 | 9091398850 | 26750 | 26800 | 26800 | 26750 | 163 |
| 365 | 20231116 | 151700 | 9087034450 | 26750 | 26750 | 26750 | 26750 | 60 |
| 366 | 20231116 | 151600 | 9085429450 | 26800 | 26750 | 26800 | 26750 | 536 |
| 367 | 20231116 | 151500 | 9071091200 | 26750 | 26900 | 26900 | 26750 | 1789 |
| 368 | 20231116 | 151400 | 9023102400 | 26900 | 26900 | 26900 | 26850 | 240 |
| 369 | 20231116 | 151300 | 9016646500 | 26900 | 26850 | 26900 | 26800 | 508 |
| 370 | 20231116 | 151200 | 9003004400 | 26850 | 26800 | 26850 | 26800 | 120 |
| 371 | 20231116 | 151100 | 8999787550 | 26800 | 26800 | 26800 | 26750 | 1144 |
| 372 | 20231116 | 151000 | 8969131050 | 26800 | 26750 | 26800 | 26750 | 149 |
| 373 | 20231116 | 150900 | 8965140300 | 26750 | 26750 | 26750 | 26750 | 63 |
| 374 | 20231116 | 150800 | 8963455050 | 26700 | 26750 | 26750 | 26700 | 171 |
| 375 | 20231116 | 150700 | 8958883650 | 26750 | 26800 | 26800 | 26750 | 209 |
| 376 | 20231116 | 150600 | 8953291400 | 26800 | 26750 | 26800 | 26750 | 130 |
| 377 | 20231116 | 150500 | 8949812900 | 26750 | 26700 | 26750 | 26700 | 121 |
| 378 | 20231116 | 150400 | 8946581800 | 26700 | 26700 | 26700 | 26700 | 93 |
| 379 | 20231116 | 150300 | 8944098700 | 26700 | 26700 | 26700 | 26650 | 58 |
| 380 | 20231116 | 150200 | 8942550700 | 26700 | 26650 | 26700 | 26650 | 2 |
| 381 | 20231116 | 150100 | 8942497350 | 26650 | 26650 | 26650 | 26650 | 153 |
| 382 | 20231116 | 150000 | 8938419900 | 26650 | 26600 | 26750 | 26600 | 1124 |
| 383 | 20231116 | 145900 | 8908457300 | 26650 | 26550 | 26650 | 26550 | 482 |
| 384 | 20231116 | 145800 | 8895620950 | 26550 | 26550 | 26550 | 26550 | 260 |
| 385 | 20231116 | 145700 | 8888717950 | 26550 | 26550 | 26550 | 26550 | 2 |
| 386 | 20231116 | 145600 | 8888664850 | 26550 | 26550 | 26550 | 26550 | 15 |
| 387 | 20231116 | 145500 | 8888266600 | 26500 | 26550 | 26550 | 26500 | 16 |
| 388 | 20231116 | 145400 | 8887842150 | 26500 | 26400 | 26700 | 26400 | 69 |
| 389 | 20231116 | 145300 | 8886012200 | 26400 | 26400 | 26550 | 26400 | 658 |
| 390 | 20231116 | 145200 | 8868623200 | 26350 | 26500 | 26500 | 26350 | 264 |
| 391 | 20231116 | 145100 | 8861653400 | 26500 | 26450 | 26500 | 26300 | 3343 |
| 392 | 20231116 | 145000 | 8773602050 | 26500 | 26500 | 26500 | 26500 | 262 |
| 393 | 20231116 | 144900 | 8766659050 | 26350 | 26450 | 26450 | 26350 | 2086 |
| 394 | 20231116 | 144800 | 8711589400 | 26450 | 26500 | 26500 | 26400 | 1482 |
| 395 | 20231116 | 144700 | 8672394050 | 26500 | 26550 | 26550 | 26500 | 1115 |
| 396 | 20231116 | 144600 | 8642844200 | 26500 | 26550 | 26550 | 26500 | 234 |
| 397 | 20231116 | 144500 | 8636634700 | 26550 | 26500 | 26550 | 26500 | 165 |
| 398 | 20231116 | 144400 | 8632261750 | 26500 | 26550 | 26550 | 26500 | 1286 |
| 399 | 20231116 | 144300 | 8598161600 | 26600 | 26600 | 26600 | 26550 | 760 |
| 400 | 20231116 | 144200 | 8577971900 | 26600 | 26600 | 26700 | 26550 | 505 |
| 401 | 20231116 | 144100 | 8564551100 | 26550 | 26600 | 26600 | 26550 | 128 |
| 402 | 20231116 | 144000 | 8561148650 | 26600 | 26600 | 26600 | 26600 | 546 |
| 403 | 20231116 | 143900 | 8546625050 | 26600 | 26650 | 26650 | 26600 | 673 |
| 404 | 20231116 | 143800 | 8528720250 | 26650 | 26750 | 26750 | 26650 | 1012 |
| 405 | 20231116 | 143700 | 8501727850 | 26750 | 26750 | 26800 | 26750 | 50 |
| 406 | 20231116 | 143600 | 8500390150 | 26750 | 26650 | 26750 | 26650 | 1212 |
| 407 | 20231116 | 143500 | 8468064700 | 26650 | 26550 | 26650 | 26550 | 1598 |
| 408 | 20231116 | 143400 | 8425561250 | 26550 | 26600 | 26600 | 26550 | 22 |
| 409 | 20231116 | 143300 | 8424976900 | 26550 | 26550 | 26600 | 26550 | 1396 |
| 410 | 20231116 | 143200 | 8387912950 | 26600 | 26650 | 26650 | 26600 | 3953 |
| 411 | 20231116 | 143100 | 8282760600 | 26650 | 26700 | 26700 | 26650 | 2888 |
| 412 | 20231116 | 143000 | 8205790250 | 26700 | 26700 | 26700 | 26650 | 1757 |
| 413 | 20231116 | 142900 | 8158878400 | 26750 | 26700 | 26750 | 26700 | 239 |
| 414 | 20231116 | 142800 | 8152485400 | 26650 | 26750 | 26750 | 26650 | 1408 |
| 415 | 20231116 | 142700 | 8114897550 | 26700 | 26750 | 26750 | 26700 | 202 |
| 416 | 20231116 | 142600 | 8109495900 | 26750 | 26700 | 26750 | 26700 | 599 |
| 417 | 20231116 | 142500 | 8093499750 | 26700 | 26750 | 26750 | 26700 | 1775 |
| 418 | 20231116 | 142400 | 8046058700 | 26750 | 26750 | 26750 | 26750 | 330 |
| 419 | 20231116 | 142300 | 8037231200 | 26750 | 26800 | 26800 | 26750 | 344 |
| 420 | 20231116 | 142200 | 8028013700 | 26800 | 26800 | 26800 | 26800 | 62 |
| 421 | 20231116 | 142100 | 8026352100 | 26800 | 26800 | 26800 | 26800 | 10 |
| 422 | 20231116 | 142000 | 8026084100 | 26750 | 26750 | 26750 | 26750 | 158 |
| 423 | 20231116 | 141900 | 8021857600 | 26750 | 26750 | 26750 | 26750 | 593 |
| 424 | 20231116 | 141800 | 8005994850 | 26750 | 26800 | 26800 | 26750 | 86 |
| 425 | 20231116 | 141700 | 8003690600 | 26850 | 26800 | 26850 | 26750 | 445 |
| 426 | 20231116 | 141600 | 7991784500 | 26800 | 26750 | 26800 | 26750 | 119 |
| 427 | 20231116 | 141500 | 7988596700 | 26750 | 26750 | 26750 | 26700 | 274 |
| 428 | 20231116 | 141400 | 7981270000 | 26750 | 26750 | 26800 | 26750 | 535 |
| 429 | 20231116 | 141300 | 7966958500 | 26750 | 26750 | 26800 | 26750 | 205 |
| 430 | 20231116 | 141200 | 7961469750 | 26750 | 26700 | 26750 | 26700 | 174 |
| 431 | 20231116 | 141100 | 7956818950 | 26700 | 26750 | 26750 | 26700 | 479 |
| 432 | 20231116 | 141000 | 7944007250 | 26700 | 26700 | 26700 | 26700 | 140 |
| 433 | 20231116 | 140900 | 7940269250 | 26650 | 26700 | 26700 | 26650 | 384 |
| 434 | 20231116 | 140800 | 7930035600 | 26700 | 26800 | 26800 | 26650 | 2201 |
| 435 | 20231116 | 140700 | 7871274850 | 26800 | 26750 | 26800 | 26700 | 2336 |
| 436 | 20231116 | 140600 | 7808865550 | 26800 | 26800 | 26800 | 26800 | 70 |
| 437 | 20231116 | 140500 | 7806989550 | 26850 | 26750 | 26850 | 26750 | 198 |
| 438 | 20231116 | 140400 | 7801687150 | 26750 | 26800 | 26800 | 26750 | 164 |
| 439 | 20231116 | 140300 | 7797298950 | 26800 | 26800 | 26800 | 26750 | 597 |
| 440 | 20231116 | 140200 | 7781317150 | 26750 | 26800 | 26800 | 26750 | 505 |
| 441 | 20231116 | 140100 | 7767784200 | 26800 | 26850 | 26850 | 26750 | 257 |
| 442 | 20231116 | 140000 | 7760897900 | 26850 | 26850 | 26850 | 26850 | 77 |
| 443 | 20231116 | 135900 | 7758830450 | 26800 | 26800 | 26900 | 26800 | 661 |
| 444 | 20231116 | 135800 | 7741073850 | 26750 | 26750 | 26800 | 26750 | 73 |
| 445 | 20231116 | 135700 | 7739118600 | 26750 | 26750 | 26750 | 26750 | 63 |
| 446 | 20231116 | 135600 | 7737433350 | 26750 | 26700 | 26750 | 26700 | 104 |
| 447 | 20231116 | 135500 | 7734653950 | 26700 | 26700 | 26700 | 26700 | 71 |
| 448 | 20231116 | 135400 | 7732758250 | 26700 | 26750 | 26750 | 26650 | 1367 |
| 449 | 20231116 | 135300 | 7696255950 | 26800 | 26800 | 26800 | 26750 | 457 |
| 450 | 20231116 | 135200 | 7684027550 | 26800 | 26750 | 26800 | 26750 | 380 |
| 451 | 20231116 | 135100 | 7673856100 | 26750 | 26800 | 26850 | 26700 | 1935 |
| 452 | 20231116 | 135000 | 7622082100 | 26800 | 26800 | 26800 | 26750 | 723 |
| 453 | 20231116 | 134900 | 7602708450 | 26800 | 26850 | 26850 | 26800 | 272 |
| 454 | 20231116 | 134800 | 7595411250 | 26850 | 26800 | 26850 | 26800 | 795 |
| 455 | 20231116 | 134700 | 7574098400 | 26800 | 26850 | 26850 | 26750 | 516 |
| 456 | 20231116 | 134600 | 7560274550 | 26800 | 26750 | 26800 | 26700 | 318 |
| 457 | 20231116 | 134500 | 7551772150 | 26750 | 26900 | 26950 | 26750 | 4251 |
| 458 | 20231116 | 134400 | 7437756200 | 26900 | 26900 | 26900 | 26850 | 1450 |
| 459 | 20231116 | 134300 | 7398788150 | 26950 | 26900 | 26950 | 26900 | 206 |
| 460 | 20231116 | 134200 | 7393245700 | 26900 | 26900 | 26950 | 26900 | 476 |
| 461 | 20231116 | 134100 | 7380435950 | 26900 | 26950 | 26950 | 26900 | 389 |
| 462 | 20231116 | 134000 | 7369970350 | 26900 | 26900 | 26900 | 26850 | 1150 |
| 463 | 20231116 | 133900 | 7339039550 | 26900 | 26900 | 27000 | 26900 | 821 |
| 464 | 20231116 | 133800 | 7316951000 | 26950 | 27000 | 27050 | 26900 | 1297 |
| 465 | 20231116 | 133700 | 7281969050 | 27000 | 26950 | 27000 | 26950 | 324 |
| 466 | 20231116 | 133600 | 7273229250 | 26950 | 27000 | 27050 | 26950 | 1807 |
| 467 | 20231116 | 133500 | 7224463000 | 27000 | 27000 | 27000 | 26950 | 601 |
| 468 | 20231116 | 133400 | 7208251450 | 26950 | 27050 | 27100 | 26950 | 2959 |
| 469 | 20231116 | 133300 | 7128317550 | 27050 | 27150 | 27200 | 27050 | 993 |
| 470 | 20231116 | 133200 | 7101409950 | 27150 | 27100 | 27150 | 27100 | 598 |
| 471 | 20231116 | 133100 | 7085174900 | 27100 | 27050 | 27100 | 27050 | 547 |
| 472 | 20231116 | 133000 | 7070368050 | 27050 | 27200 | 27200 | 27050 | 3970 |
| 473 | 20231116 | 132900 | 6962713550 | 27200 | 27300 | 27300 | 27200 | 4222 |
| 474 | 20231116 | 132800 | 6847780750 | 27300 | 27250 | 27300 | 27250 | 451 |
| 475 | 20231116 | 132700 | 6835469250 | 27300 | 27250 | 27300 | 27250 | 1007 |
| 476 | 20231116 | 132600 | 6808006150 | 27250 | 27300 | 27300 | 27250 | 758 |
| 477 | 20231116 | 132500 | 6787335250 | 27250 | 27300 | 27350 | 27200 | 2414 |
| 478 | 20231116 | 132400 | 6721526850 | 27300 | 27300 | 27350 | 27250 | 2354 |
| 479 | 20231116 | 132300 | 6657255500 | 27350 | 27300 | 27350 | 27300 | 2127 |
| 480 | 20231116 | 132200 | 6599103650 | 27250 | 27300 | 27350 | 27250 | 742 |
| 481 | 20231116 | 132100 | 6578859800 | 27250 | 27450 | 27550 | 27250 | 10487 |
| 482 | 20231116 | 132000 | 6291223800 | 27450 | 27450 | 27500 | 27450 | 3021 |
| 483 | 20231116 | 131900 | 6208285800 | 27500 | 27350 | 27500 | 27350 | 5443 |
| 484 | 20231116 | 131800 | 6059044300 | 27400 | 27350 | 27450 | 27300 | 11407 |
| 485 | 20231116 | 131700 | 5746613450 | 27350 | 27200 | 27350 | 27150 | 3088 |
| 486 | 20231116 | 131600 | 5662448000 | 27200 | 27350 | 27350 | 27150 | 7537 |
| 487 | 20231116 | 131500 | 5457039300 | 27350 | 27350 | 27350 | 27150 | 12023 |
| 488 | 20231116 | 131400 | 5129299800 | 27350 | 26950 | 27400 | 26950 | 23075 |
| 489 | 20231116 | 131300 | 4500560750 | 26950 | 26900 | 26950 | 26800 | 2445 |
| 490 | 20231116 | 131200 | 4434914950 | 26900 | 26900 | 26950 | 26850 | 600 |
| 491 | 20231116 | 131100 | 4418785400 | 26900 | 26900 | 26900 | 26850 | 680 |
| 492 | 20231116 | 131000 | 4400511900 | 26900 | 26900 | 26900 | 26850 | 702 |
| 493 | 20231116 | 130900 | 4381628150 | 26900 | 26900 | 26900 | 26900 | 396 |
| 494 | 20231116 | 130800 | 4370975750 | 26900 | 26750 | 26950 | 26750 | 1556 |
| 495 | 20231116 | 130700 | 4329254300 | 26700 | 26700 | 26700 | 26650 | 50 |
| 496 | 20231116 | 130600 | 4327919550 | 26600 | 26600 | 26600 | 26600 | 599 |
| 497 | 20231116 | 130500 | 4311986150 | 26600 | 26600 | 26600 | 26600 | 198 |
| 498 | 20231116 | 130400 | 4306719350 | 26600 | 26750 | 26750 | 26600 | 205 |
| 499 | 20231116 | 130300 | 4301253700 | 26650 | 26700 | 26700 | 26650 | 101 |
| 500 | 20231116 | 130200 | 4298558500 | 26750 | 26750 | 26750 | 26750 | 115 |
| 501 | 20231116 | 130100 | 4295482250 | 26750 | 26750 | 26750 | 26750 | 41 |
| 502 | 20231116 | 130000 | 4294385500 | 26800 | 26700 | 26800 | 26700 | 401 |
| 503 | 20231116 | 125900 | 4283638800 | 26750 | 26750 | 26750 | 26700 | 301 |
| 504 | 20231116 | 125800 | 4275588300 | 26750 | 26750 | 26750 | 26750 | 95 |
| 505 | 20231116 | 125700 | 4273047050 | 26750 | 26750 | 26750 | 26700 | 219 |
| 506 | 20231116 | 125600 | 4267191000 | 26750 | 26700 | 26750 | 26700 | 36 |
| 507 | 20231116 | 125500 | 4266228300 | 26700 | 26700 | 26700 | 26700 | 76 |
| 508 | 20231116 | 125400 | 4264199100 | 26700 | 26700 | 26700 | 26700 | 148 |
| 509 | 20231116 | 125300 | 4260247500 | 26700 | 26700 | 26700 | 26700 | 75 |
| 510 | 20231116 | 125200 | 4258245000 | 26700 | 26700 | 26700 | 26700 | 1 |
| 511 | 20231116 | 125100 | 4258218300 | 26700 | 26600 | 26800 | 26600 | 391 |
| 512 | 20231116 | 125000 | 4247783050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 513 | 20231116 | 124900 | 4247783050 | 26600 | 26550 | 26600 | 26550 | 857 |
| 514 | 20231116 | 124800 | 4225022750 | 26550 | 26550 | 26550 | 26500 | 125 |
| 515 | 20231116 | 124700 | 4221704950 | 26550 | 26550 | 26550 | 26550 | 209 |
| 516 | 20231116 | 124600 | 4216156000 | 26550 | 26550 | 26550 | 26550 | 25 |
| 517 | 20231116 | 124500 | 4215492250 | 26550 | 26550 | 26550 | 26550 | 60 |
| 518 | 20231116 | 124400 | 4213899250 | 26550 | 26550 | 26550 | 26550 | 50 |
| 519 | 20231116 | 124300 | 4212571750 | 26500 | 26500 | 26500 | 26500 | 6 |
| 520 | 20231116 | 124200 | 4212412750 | 26500 | 26550 | 26550 | 26500 | 287 |
| 521 | 20231116 | 124100 | 4204806250 | 26650 | 26600 | 26650 | 26600 | 110 |
| 522 | 20231116 | 124000 | 4201877550 | 26600 | 26600 | 26600 | 26600 | 206 |
| 523 | 20231116 | 123900 | 4196397950 | 26450 | 26450 | 26550 | 26450 | 673 |
| 524 | 20231116 | 123800 | 4178574400 | 26450 | 26450 | 26450 | 26450 | 49 |
| 525 | 20231116 | 123700 | 4177278350 | 26450 | 26450 | 26450 | 26450 | 51 |
| 526 | 20231116 | 123600 | 4175929400 | 26450 | 26450 | 26500 | 26450 | 120 |
| 527 | 20231116 | 123500 | 4172750650 | 26450 | 26400 | 26450 | 26400 | 6 |
| 528 | 20231116 | 123400 | 4172592150 | 26350 | 26400 | 26500 | 26350 | 565 |
| 529 | 20231116 | 123300 | 4157697800 | 26350 | 26450 | 26450 | 26350 | 192 |
| 530 | 20231116 | 123200 | 4152628400 | 26450 | 26350 | 26550 | 26350 | 249 |
| 531 | 20231116 | 123100 | 4146045900 | 26350 | 26400 | 26400 | 26350 | 735 |
| 532 | 20231116 | 123000 | 4126642150 | 26400 | 26500 | 26550 | 26400 | 881 |
| 533 | 20231116 | 122900 | 4103318350 | 26550 | 26550 | 26600 | 26550 | 814 |
| 534 | 20231116 | 122800 | 4081706600 | 26550 | 26600 | 26650 | 26550 | 623 |
| 535 | 20231116 | 122700 | 4065135700 | 26600 | 26650 | 26650 | 26600 | 1089 |
| 536 | 20231116 | 122600 | 4036123350 | 26650 | 26650 | 26650 | 26650 | 3 |
| 537 | 20231116 | 122500 | 4036043400 | 26700 | 26700 | 26700 | 26700 | 21 |
| 538 | 20231116 | 122400 | 4035482700 | 26700 | 26700 | 26700 | 26700 | 14 |
| 539 | 20231116 | 122300 | 4035108900 | 26650 | 26700 | 26700 | 26650 | 54 |
| 540 | 20231116 | 122200 | 4033669750 | 26650 | 26650 | 26700 | 26650 | 117 |
| 541 | 20231116 | 122100 | 4030550650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 542 | 20231116 | 122000 | 4030550650 | 26650 | 26700 | 26700 | 26650 | 60 |
| 543 | 20231116 | 121900 | 4028949150 | 26700 | 26700 | 26700 | 26700 | 4 |
| 544 | 20231116 | 121800 | 4028842350 | 26700 | 26700 | 26700 | 26700 | 265 |
| 545 | 20231116 | 121700 | 4021766850 | 26650 | 26650 | 26650 | 26650 | 0 |
| 546 | 20231116 | 121600 | 4021766850 | 26650 | 26650 | 26650 | 26650 | 12 |
| 547 | 20231116 | 121500 | 4021447050 | 26650 | 26650 | 26650 | 26650 | 15 |
| 548 | 20231116 | 121400 | 4021047300 | 26700 | 26700 | 26700 | 26700 | 460 |
| 549 | 20231116 | 121300 | 4008765300 | 26650 | 26650 | 26650 | 26650 | 150 |
| 550 | 20231116 | 121200 | 4004767800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 551 | 20231116 | 121100 | 4004767800 | 26650 | 26700 | 26700 | 26600 | 448 |
| 552 | 20231116 | 121000 | 3992835300 | 26700 | 26700 | 26700 | 26700 | 59 |
| 553 | 20231116 | 120900 | 3991260000 | 26600 | 26650 | 26650 | 26600 | 138 |
| 554 | 20231116 | 120800 | 3987582550 | 26650 | 26600 | 26650 | 26600 | 152 |
| 555 | 20231116 | 120700 | 3983537750 | 26600 | 26600 | 26600 | 26600 | 21 |
| 556 | 20231116 | 120600 | 3982979150 | 26550 | 26500 | 26600 | 26500 | 258 |
| 557 | 20231116 | 120500 | 3976129700 | 26500 | 26450 | 26500 | 26450 | 189 |
| 558 | 20231116 | 120400 | 3971128100 | 26500 | 26450 | 26500 | 26450 | 21 |
| 559 | 20231116 | 120300 | 3970572350 | 26450 | 26450 | 26450 | 26450 | 1 |
| 560 | 20231116 | 120200 | 3970545900 | 26450 | 26450 | 26450 | 26450 | 41 |
| 561 | 20231116 | 120100 | 3969461450 | 26450 | 26450 | 26550 | 26450 | 662 |
| 562 | 20231116 | 120000 | 3951946650 | 26450 | 26500 | 26500 | 26450 | 557 |
| 563 | 20231116 | 115900 | 3937211900 | 26450 | 26500 | 26500 | 26450 | 284 |
| 564 | 20231116 | 115800 | 3929695550 | 26550 | 26500 | 26550 | 26450 | 201 |
| 565 | 20231116 | 115700 | 3924368350 | 26500 | 26500 | 26500 | 26500 | 27 |
| 566 | 20231116 | 115600 | 3923652850 | 26500 | 26500 | 26500 | 26500 | 463 |
| 567 | 20231116 | 115500 | 3911383350 | 26500 | 26500 | 26500 | 26500 | 109 |
| 568 | 20231116 | 115400 | 3908494850 | 26600 | 26500 | 26600 | 26500 | 117 |
| 569 | 20231116 | 115300 | 3905394250 | 26500 | 26500 | 26500 | 26500 | 435 |
| 570 | 20231116 | 115200 | 3893866750 | 26500 | 26450 | 26500 | 26450 | 485 |
| 571 | 20231116 | 115100 | 3881017750 | 26450 | 26450 | 26500 | 26450 | 108 |
| 572 | 20231116 | 115000 | 3878159900 | 26500 | 26500 | 26500 | 26500 | 323 |
| 573 | 20231116 | 114900 | 3869600400 | 26500 | 26550 | 26600 | 26500 | 530 |
| 574 | 20231116 | 114800 | 3855530150 | 26650 | 26550 | 26650 | 26550 | 13 |
| 575 | 20231116 | 114700 | 3855184600 | 26650 | 26650 | 26650 | 26500 | 292 |
| 576 | 20231116 | 114600 | 3847434850 | 26500 | 26500 | 26600 | 26450 | 977 |
| 577 | 20231116 | 114500 | 3821523400 | 26500 | 26600 | 26650 | 26500 | 1619 |
| 578 | 20231116 | 114400 | 3778568000 | 26550 | 26750 | 26750 | 26550 | 2173 |
| 579 | 20231116 | 114300 | 3720719850 | 26700 | 26700 | 26700 | 26700 | 250 |
| 580 | 20231116 | 114200 | 3714044850 | 26700 | 26700 | 26700 | 26700 | 77 |
| 581 | 20231116 | 114100 | 3711988950 | 26650 | 26700 | 26700 | 26650 | 349 |
| 582 | 20231116 | 114000 | 3702683450 | 26700 | 26750 | 26750 | 26700 | 873 |
| 583 | 20231116 | 113900 | 3679351700 | 26750 | 26800 | 26800 | 26750 | 49 |
| 584 | 20231116 | 113800 | 3678040500 | 26750 | 26800 | 26800 | 26750 | 41 |
| 585 | 20231116 | 113700 | 3676942650 | 26800 | 26750 | 26800 | 26750 | 68 |
| 586 | 20231116 | 113600 | 3675120300 | 26750 | 26800 | 26800 | 26750 | 2102 |
| 587 | 20231116 | 113500 | 3618887750 | 26800 | 26750 | 26800 | 26750 | 116 |
| 588 | 20231116 | 113400 | 3615784550 | 26750 | 26750 | 26900 | 26700 | 1548 |
| 589 | 20231116 | 113300 | 3574329750 | 26750 | 26750 | 26750 | 26750 | 538 |
| 590 | 20231116 | 113200 | 3559938250 | 26750 | 26750 | 26750 | 26700 | 611 |
| 591 | 20231116 | 113100 | 3543618150 | 26750 | 26700 | 26750 | 26700 | 683 |
| 592 | 20231116 | 113000 | 3525375300 | 26700 | 26750 | 26750 | 26700 | 541 |
| 593 | 20231116 | 112900 | 3510907200 | 26750 | 26800 | 26800 | 26750 | 1057 |
| 594 | 20231116 | 112800 | 3482632350 | 26800 | 26850 | 26850 | 26800 | 240 |
| 595 | 20231116 | 112700 | 3476199850 | 26800 | 26850 | 26850 | 26800 | 405 |
| 596 | 20231116 | 112600 | 3465341600 | 26850 | 26900 | 26900 | 26850 | 56 |
| 597 | 20231116 | 112500 | 3463836900 | 26900 | 26950 | 26950 | 26900 | 47 |
| 598 | 20231116 | 112400 | 3462570550 | 26950 | 26800 | 26950 | 26800 | 145 |
| 599 | 20231116 | 112300 | 3458671400 | 26800 | 26850 | 26850 | 26750 | 271 |
| 600 | 20231116 | 112200 | 3451409500 | 26850 | 26900 | 26900 | 26850 | 200 |
| 601 | 20231116 | 112100 | 3446031200 | 26900 | 26900 | 26950 | 26850 | 217 |
| 602 | 20231116 | 112000 | 3440193100 | 26900 | 26900 | 26950 | 26800 | 477 |
| 603 | 20231116 | 111900 | 3427386950 | 26850 | 26950 | 26950 | 26850 | 565 |
| 604 | 20231116 | 111800 | 3412193500 | 26950 | 26850 | 26950 | 26850 | 602 |
| 605 | 20231116 | 111700 | 3396011900 | 26850 | 26850 | 26850 | 26850 | 527 |
| 606 | 20231116 | 111600 | 3381861950 | 26800 | 26850 | 26900 | 26800 | 146 |
| 607 | 20231116 | 111500 | 3377941800 | 26900 | 26850 | 26900 | 26850 | 119 |
| 608 | 20231116 | 111400 | 3374745650 | 26850 | 26800 | 26900 | 26750 | 256 |
| 609 | 20231116 | 111300 | 3367886950 | 26800 | 26750 | 26800 | 26750 | 225 |
| 610 | 20231116 | 111200 | 3361859700 | 26750 | 26750 | 26750 | 26750 | 551 |
| 611 | 20231116 | 111100 | 3347120450 | 26750 | 26850 | 26850 | 26750 | 1339 |
| 612 | 20231116 | 111000 | 3311211000 | 26850 | 26950 | 27000 | 26850 | 1187 |
| 613 | 20231116 | 110900 | 3279245900 | 26950 | 27000 | 27000 | 26900 | 900 |
| 614 | 20231116 | 110800 | 3255000550 | 27000 | 27000 | 27050 | 26800 | 1544 |
| 615 | 20231116 | 110700 | 3213404600 | 27050 | 27100 | 27100 | 27000 | 755 |
| 616 | 20231116 | 110600 | 3192966900 | 27100 | 27100 | 27100 | 27000 | 2689 |
| 617 | 20231116 | 110500 | 3120257450 | 27150 | 26850 | 27150 | 26850 | 5212 |
| 618 | 20231116 | 110400 | 2979360400 | 26850 | 26750 | 26850 | 26750 | 1008 |
| 619 | 20231116 | 110300 | 2952355550 | 26750 | 26700 | 26750 | 26700 | 368 |
| 620 | 20231116 | 110200 | 2942518900 | 26700 | 26700 | 26750 | 26700 | 386 |
| 621 | 20231116 | 110100 | 2932211950 | 26700 | 26850 | 26850 | 26700 | 883 |
| 622 | 20231116 | 110000 | 2908580200 | 26900 | 26800 | 26900 | 26700 | 1425 |
| 623 | 20231116 | 105900 | 2870378550 | 26850 | 26900 | 26950 | 26850 | 1653 |
| 624 | 20231116 | 105800 | 2825924800 | 26950 | 26800 | 26950 | 26750 | 1529 |
| 625 | 20231116 | 105700 | 2784822200 | 26800 | 26800 | 26850 | 26800 | 1686 |
| 626 | 20231116 | 105600 | 2739622700 | 26850 | 26700 | 26850 | 26650 | 1475 |
| 627 | 20231116 | 105500 | 2700232000 | 26750 | 26550 | 26750 | 26550 | 1028 |
| 628 | 20231116 | 105400 | 2672861750 | 26550 | 26500 | 26600 | 26500 | 343 |
| 629 | 20231116 | 105300 | 2663756300 | 26400 | 26400 | 26400 | 26350 | 613 |
| 630 | 20231116 | 105200 | 2647588850 | 26450 | 26450 | 26450 | 26400 | 102 |
| 631 | 20231116 | 105100 | 2644893050 | 26450 | 26400 | 26500 | 26300 | 724 |
| 632 | 20231116 | 105000 | 2625748200 | 26300 | 26350 | 26400 | 26300 | 525 |
| 633 | 20231116 | 104900 | 2611921200 | 26350 | 26300 | 26350 | 26300 | 40 |
| 634 | 20231116 | 104800 | 2610867700 | 26300 | 26300 | 26300 | 26300 | 253 |
| 635 | 20231116 | 104700 | 2604213800 | 26300 | 26400 | 26500 | 26300 | 932 |
| 636 | 20231116 | 104600 | 2579605650 | 26450 | 26350 | 26450 | 26350 | 641 |
| 637 | 20231116 | 104500 | 2562710650 | 26350 | 26300 | 26350 | 26300 | 293 |
| 638 | 20231116 | 104400 | 2554991400 | 26350 | 26500 | 26550 | 26300 | 1221 |
| 639 | 20231116 | 104300 | 2522766050 | 26500 | 26350 | 26550 | 26350 | 260 |
| 640 | 20231116 | 104200 | 2515888150 | 26350 | 26200 | 26350 | 26200 | 1078 |
| 641 | 20231116 | 104100 | 2487578800 | 26150 | 26150 | 26200 | 26150 | 361 |
| 642 | 20231116 | 104000 | 2478138600 | 26150 | 26200 | 26200 | 26050 | 425 |
| 643 | 20231116 | 103900 | 2467041350 | 26200 | 26050 | 26200 | 26000 | 322 |
| 644 | 20231116 | 103800 | 2458641650 | 26000 | 26000 | 26100 | 25950 | 797 |
| 645 | 20231116 | 103700 | 2437870550 | 26000 | 25950 | 26100 | 25900 | 1316 |
| 646 | 20231116 | 103600 | 2403700100 | 25950 | 26050 | 26050 | 25950 | 3410 |
| 647 | 20231116 | 103500 | 2315072350 | 26050 | 26150 | 26200 | 26050 | 1106 |
| 648 | 20231116 | 103400 | 2286214300 | 26150 | 26000 | 26250 | 26000 | 485 |
| 649 | 20231116 | 103300 | 2273561400 | 26000 | 26150 | 26150 | 26000 | 3389 |
| 650 | 20231116 | 103200 | 2185337800 | 26150 | 26200 | 26200 | 26050 | 1457 |
| 651 | 20231116 | 103100 | 2147299450 | 26200 | 26250 | 26250 | 26050 | 4303 |
| 652 | 20231116 | 103000 | 2034859800 | 26300 | 26350 | 26350 | 26300 | 624 |
| 653 | 20231116 | 102900 | 2018440950 | 26350 | 26550 | 26550 | 26300 | 1750 |
| 654 | 20231116 | 102800 | 1972364250 | 26550 | 26500 | 26550 | 26350 | 1536 |
| 655 | 20231116 | 102700 | 1931773200 | 26450 | 26750 | 26750 | 26450 | 2422 |
| 656 | 20231116 | 102600 | 1867421600 | 26650 | 26800 | 27000 | 26650 | 4905 |
| 657 | 20231116 | 102500 | 1735799400 | 26900 | 26900 | 27100 | 26600 | 5275 |
| 658 | 20231116 | 102400 | 1594567150 | 27100 | 26900 | 27200 | 26900 | 8954 |
| 659 | 20231116 | 102300 | 1352838350 | 26950 | 27150 | 27250 | 26850 | 6387 |
| 660 | 20231116 | 102200 | 1179958550 | 27150 | 26750 | 27300 | 26700 | 8401 |
| 661 | 20231116 | 102100 | 953069150 | 26650 | 26800 | 26900 | 26650 | 1440 |
| 662 | 20231116 | 102000 | 914571300 | 26850 | 26650 | 26950 | 26650 | 3495 |
| 663 | 20231116 | 101900 | 820766850 | 26700 | 26650 | 26700 | 26500 | 1178 |
| 664 | 20231116 | 101800 | 789403450 | 26650 | 26400 | 26650 | 26350 | 1230 |
| 665 | 20231116 | 101700 | 756810700 | 26400 | 26350 | 26400 | 26300 | 396 |
| 666 | 20231116 | 101600 | 746361550 | 26350 | 26250 | 26350 | 26250 | 41 |
| 667 | 20231116 | 101500 | 745285100 | 26250 | 26200 | 26400 | 26200 | 1494 |
| 668 | 20231116 | 101400 | 706043950 | 26200 | 26500 | 26500 | 26200 | 1374 |
| 669 | 20231116 | 101300 | 669849500 | 26500 | 26250 | 26500 | 26250 | 1717 |
| 670 | 20231116 | 101200 | 624564450 | 26300 | 26300 | 26300 | 26200 | 787 |
| 671 | 20231116 | 101100 | 603893550 | 26200 | 26050 | 26200 | 26050 | 1299 |
| 672 | 20231116 | 101000 | 569989100 | 26000 | 26100 | 26100 | 26000 | 776 |
| 673 | 20231116 | 100900 | 549779850 | 26100 | 26000 | 26100 | 25950 | 2220 |
| 674 | 20231116 | 100800 | 491983950 | 26000 | 26150 | 26150 | 26000 | 2438 |
| 675 | 20231116 | 100700 | 428430700 | 26050 | 26500 | 26500 | 26050 | 3876 |
| 676 | 20231116 | 100600 | 326909900 | 26600 | 26500 | 26600 | 26500 | 768 |
| 677 | 20231116 | 100500 | 306530050 | 26500 | 26300 | 26500 | 26300 | 408 |
| 678 | 20231116 | 100400 | 295718650 | 26400 | 26200 | 26400 | 26100 | 2141 |
| 679 | 20231116 | 100300 | 239617050 | 26200 | 26100 | 26300 | 26100 | 1292 |
| 680 | 20231116 | 100200 | 205823550 | 26150 | 26150 | 26250 | 26100 | 2548 |
| 681 | 20231116 | 100100 | 139170450 | 26150 | 26450 | 26450 | 26150 | 2013 |
| 682 | 20231116 | 100000 | 86330600 | 26500 | 26600 | 26650 | 26500 | 3087 |